Capital Advisors Growth Fund Investor Class (CIAOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.08
+0.17 (0.32%)
At close: Oct 15, 2026
CIAOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.32% |
| Oct 14, 2026 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -1.55% |
| Oct 13, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.35% |
| Oct 12, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.18% |
| Oct 9, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 1.08% |
| Oct 8, 2026 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.75% |
| Oct 7, 2026 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.58% |
| Oct 6, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.69% |
| Oct 5, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.90% |
| Oct 2, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | 1.00% |
| Oct 1, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.20% |
| Sep 30, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.11% |
| Sep 29, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.09% |
| Sep 28, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.48% |
| Sep 25, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.75% |
| Sep 24, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.17% |
| Sep 23, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.72% |
| Sep 22, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Sep 21, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 1.42% |
| Sep 18, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.21% |
| Sep 17, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.64% |
| Sep 16, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.08% |
| Sep 15, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.66% |
| Sep 14, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.49% |
| Sep 11, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.98% |
| Sep 10, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.56% |
| Sep 9, 2026 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -1.02% |
| Sep 8, 2026 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.68% |
| Sep 4, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.33% |
| Sep 3, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 1.08% |
| Sep 2, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.13% |
| Sep 1, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -1.18% |
| Aug 31, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.68% |
| Aug 28, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% |
| Aug 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.86% |
| Aug 26, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.09% |
| Aug 25, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.29% |
| Aug 24, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -0.24% |
| Aug 21, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.52% |
| Aug 20, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -1.38% |
| Aug 19, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.26% |
| Aug 18, 2026 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -1.03% |
| Aug 17, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.43% |
| Aug 14, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.52% |
| Aug 13, 2026 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.04% |
| Aug 12, 2026 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.36% |
| Aug 11, 2026 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -0.04% |
| Aug 10, 2026 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.09% |
| Aug 7, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 0.94% |
| Aug 6, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.56% |